Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.78 | 39.85 | 39.49 | 39.68 | 1,619,785 | +0.11(+0.28%) |
Jan 30, 2013 | 39.54 | 39.87 | 39.51 | 39.57 | 1,933,040 | +0.01(+0.03%) |
Jan 29, 2013 | 39.34 | 39.66 | 39.15 | 39.56 | 2,234,535 | +0.56(+1.44%) |
Jan 28, 2013 | 39.15 | 39.25 | 38.81 | 39.00 | 1,690,608 | -0.30(-0.76%) |
Jan 25, 2013 | 38.92 | 39.30 | 38.76 | 39.30 | 1,790,529 | +0.66(+1.71%) |
Jan 24, 2013 | 38.87 | 38.91 | 38.60 | 38.64 | 2,058,702 | -0.34(-0.87%) |
Jan 23, 2013 | 38.61 | 39.10 | 38.60 | 38.98 | 1,851,682 | +0.51(+1.33%) |
Jan 22, 2013 | 38.41 | 38.75 | 38.21 | 38.47 | 2,049,878 | -0.20(-0.52%) |
Jan 18, 2013 | 38.23 | 38.69 | 38.17 | 38.67 | 1,736,515 | +0.51(+1.34%) |
Jan 17, 2013 | 37.92 | 38.22 | 37.82 | 38.16 | 2,336,374 | +0.47(+1.25%) |
Jan 16, 2013 | 37.37 | 37.73 | 37.35 | 37.69 | 2,168,802 | +0.03(+0.08%) |
Jan 15, 2013 | 37.86 | 37.89 | 37.60 | 37.66 | 2,609,676 | -0.82(-2.13%) |
Jan 14, 2013 | 38.25 | 38.65 | 38.21 | 38.48 | 2,204,104 | +0.38(+1.00%) |
Jan 11, 2013 | 38.03 | 38.18 | 37.93 | 38.10 | 1,102,488 | -0.09(-0.24%) |
Jan 10, 2013 | 38.00 | 38.29 | 37.98 | 38.19 | 1,417,636 | +0.53(+1.41%) |
Jan 09, 2013 | 37.52 | 37.72 | 37.42 | 37.66 | 1,251,080 | +0.01(+0.03%) |
Jan 08, 2013 | 37.61 | 37.78 | 37.48 | 37.65 | 1,611,455 | -0.22(-0.58%) |
Jan 07, 2013 | 37.51 | 37.87 | 37.44 | 37.87 | 1,977,658 | +0.07(+0.19%) |
Jan 04, 2013 | 37.27 | 37.89 | 37.27 | 37.80 | 2,739,231 | +0.10(+0.27%) |
Jan 03, 2013 | 37.70 | 38.25 | 37.58 | 37.70 | 2,349,897 | -0.43(-1.13%) |
Jan 02, 2013 | 37.73 | 38.15 | 36.80 | 38.13 | 2,151,945 | +1.33(+3.61%) |
Dec 31, 2012 | 36.27 | 36.84 | 36.25 | 36.80 | 1,723,715 | +0.46(+1.27%) |
Dec 28, 2012 | 36.60 | 36.65 | 36.25 | 36.34 | 1,401,403 | -0.59(-1.60%) |
Dec 27, 2012 | 37.30 | 37.30 | 36.37 | 36.93 | 2,012,458 | +0.15(+0.41%) |
Dec 26, 2012 | 37.57 | 37.79 | 36.78 | 36.78 | 1,262,692 | -0.67(-1.79%) |
Dec 24, 2012 | 37.38 | 37.62 | 37.12 | 37.45 | 839,260 | +0.07(+0.19%) |
Dec 21, 2012 | 37.11 | 37.38 | 37.02 | 37.38 | 1,819,734 | -0.33(-0.88%) |
Dec 20, 2012 | 37.67 | 37.77 | 37.55 | 37.71 | 1,538,185 | -0.17(-0.45%) |
Dec 19, 2012 | 37.83 | 38.08 | 37.75 | 37.88 | 2,047,422 | +0.31(+0.83%) |
Dec 18, 2012 | 36.94 | 37.77 | 36.90 | 37.57 | 2,467,384 | +0.46(+1.24%) |
Dec 17, 2012 | 36.66 | 37.12 | 36.62 | 37.11 | 1,644,783 | +0.33(+0.90%) |
Dec 14, 2012 | 36.71 | 36.79 | 36.50 | 36.78 | 1,881,700 | -0.07(-0.19%) |
Dec 13, 2012 | 37.30 | 37.34 | 36.73 | 36.85 | 1,760,697 | -0.13(-0.35%) |
Dec 12, 2012 | 37.25 | 37.30 | 36.87 | 36.98 | 1,292,948 | +0.07(+0.19%) |
Dec 11, 2012 | 36.89 | 37.16 | 36.70 | 36.91 | 1,600,369 | +0.22(+0.60%) |
Dec 10, 2012 | 36.77 | 36.96 | 36.57 | 36.69 | 1,439,934 | -0.27(-0.73%) |
Dec 07, 2012 | 36.67 | 37.01 | 36.66 | 36.96 | 2,016,203 | -0.03(-0.08%) |
Dec 06, 2012 | 36.82 | 37.06 | 36.76 | 36.99 | 1,828,464 | +0.14(+0.38%) |
Dec 05, 2012 | 37.00 | 37.20 | 36.49 | 36.85 | 2,156,781 | -0.18(-0.49%) |
Dec 04, 2012 | 37.06 | 37.30 | 36.98 | 37.03 | 2,446,692 | -1.50(-3.89%) |
Nov 30, 2012 | 38.45 | 38.70 | 38.32 | 38.53 | 3,322,931 | -0.07(-0.18%) |
Nov 29, 2012 | 38.35 | 38.81 | 38.23 | 38.60 | 2,948,047 | +0.22(+0.57%) |
Nov 28, 2012 | 37.90 | 38.39 | 37.68 | 38.38 | 2,735,660 | -0.08(-0.21%) |
Nov 27, 2012 | 38.73 | 38.79 | 38.27 | 38.46 | 2,703,806 | -0.75(-1.91%) |
Nov 26, 2012 | 38.75 | 39.40 | 38.74 | 39.21 | 2,941,809 | -0.25(-0.63%) |
Nov 23, 2012 | 39.20 | 39.50 | 39.09 | 39.46 | 908,287 | +0.58(+1.49%) |
Nov 21, 2012 | 38.55 | 39.10 | 38.38 | 38.88 | 1,809,648 | +0.16(+0.41%) |
Nov 20, 2012 | 38.72 | 38.80 | 38.54 | 38.72 | 1,613,266 | -0.24(-0.62%) |
Nov 19, 2012 | 38.50 | 39.02 | 38.47 | 38.96 | 2,236,377 | +1.13(+2.99%) |
Nov 16, 2012 | 37.46 | 37.88 | 37.25 | 37.83 | 2,937,958 | +0.32(+0.85%) |
Nov 15, 2012 | 37.73 | 37.91 | 37.08 | 37.51 | 2,654,842 | -0.31(-0.82%) |
Nov 14, 2012 | 38.40 | 38.53 | 37.67 | 37.82 | 2,514,281 | -0.65(-1.69%) |
Nov 13, 2012 | 38.25 | 39.00 | 38.15 | 38.47 | 3,248,699 | -0.71(-1.81%) |
Nov 12, 2012 | 39.07 | 39.20 | 38.81 | 39.18 | 1,676,684 | -0.18(-0.46%) |
Nov 09, 2012 | 39.01 | 39.77 | 38.86 | 39.36 | 2,028,138 | -0.17(-0.43%) |
Nov 08, 2012 | 40.06 | 40.26 | 39.42 | 39.53 | 1,996,943 | -0.81(-2.01%) |
Nov 07, 2012 | 40.18 | 40.51 | 39.77 | 40.34 | 2,284,274 | -0.67(-1.63%) |
Nov 06, 2012 | 40.93 | 41.47 | 40.90 | 41.01 | 1,297,186 | +0.14(+0.34%) |
Nov 05, 2012 | 40.45 | 41.06 | 40.37 | 40.87 | 1,304,509 | +0.18(+0.44%) |
Nov 02, 2012 | 41.47 | 41.47 | 40.61 | 40.69 | 1,003,071 | -0.44(-1.07%) |